Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.997 | 7.160 | 6.969 | 7.053 | 751,687 | +0.09(+1.34%) |
Sep 29, 2022 | 7.202 | 7.295 | 6.792 | 6.960 | 632,148 | -0.37(-5.09%) |
Sep 28, 2022 | 7.137 | 7.463 | 7.044 | 7.333 | 609,536 | +0.28(+3.97%) |
Sep 27, 2022 | 7.267 | 7.267 | 7.034 | 7.053 | 533,900 | -0.10(-1.43%) |
Sep 26, 2022 | 7.501 | 7.501 | 7.006 | 7.156 | 585,999 | -0.41(-5.43%) |
Sep 23, 2022 | 7.641 | 7.659 | 7.417 | 7.566 | 537,836 | -0.18(-2.29%) |
Sep 22, 2022 | 8.079 | 8.098 | 7.687 | 7.743 | 418,892 | -0.33(-4.05%) |
Sep 21, 2022 | 8.340 | 8.438 | 8.060 | 8.070 | 408,002 | -0.25(-3.03%) |
Sep 20, 2022 | 8.452 | 8.452 | 8.242 | 8.322 | 309,587 | -0.21(-2.51%) |
Sep 19, 2022 | 8.424 | 8.583 | 8.424 | 8.536 | 333,267 | +0.00(+0.00%) |
Sep 16, 2022 | 8.315 | 8.555 | 8.242 | 8.536 | 1,200,391 | +0.15(+1.75%) |
Sep 15, 2022 | 8.352 | 8.518 | 8.343 | 8.389 | 512,874 | +0.03(+0.33%) |
Sep 14, 2022 | 8.463 | 8.472 | 8.233 | 8.361 | 573,513 | -0.16(-1.84%) |
Sep 13, 2022 | 8.877 | 8.895 | 8.486 | 8.518 | 433,922 | -0.58(-6.37%) |
Sep 12, 2022 | 9.015 | 9.102 | 8.950 | 9.097 | 322,760 | +0.17(+1.85%) |
Sep 09, 2022 | 8.840 | 8.982 | 8.812 | 8.932 | 227,122 | +0.14(+1.57%) |
Sep 08, 2022 | 8.821 | 8.950 | 8.702 | 8.794 | 412,527 | -0.08(-0.93%) |
Sep 07, 2022 | 8.748 | 8.877 | 8.665 | 8.877 | 721,224 | +0.11(+1.26%) |
Sep 06, 2022 | 8.702 | 8.804 | 8.647 | 8.766 | 402,501 | +0.00(+0.00%) |
Sep 02, 2022 | 8.923 | 8.996 | 8.720 | 8.766 | 446,439 | -0.04(-0.42%) |
Sep 01, 2022 | 8.785 | 8.821 | 8.601 | 8.803 | 547,667 | -0.06(-0.62%) |
Aug 31, 2022 | 8.950 | 9.038 | 8.840 | 8.858 | 326,164 | -0.11(-1.23%) |
Aug 30, 2022 | 9.061 | 9.125 | 8.959 | 8.969 | 283,248 | -0.08(-0.91%) |
Aug 29, 2022 | 9.162 | 9.203 | 9.033 | 9.051 | 375,801 | -0.16(-1.70%) |
Aug 26, 2022 | 9.475 | 9.475 | 9.208 | 9.208 | 262,476 | -0.24(-2.53%) |
Aug 25, 2022 | 9.300 | 9.461 | 9.300 | 9.447 | 231,830 | +0.13(+1.38%) |
Aug 24, 2022 | 9.346 | 9.442 | 9.291 | 9.318 | 333,798 | -0.04(-0.39%) |
Aug 23, 2022 | 9.327 | 9.484 | 9.295 | 9.355 | 286,817 | -0.04(-0.39%) |
Aug 22, 2022 | 9.530 | 9.539 | 9.355 | 9.392 | 268,112 | -0.26(-2.67%) |
Aug 19, 2022 | 9.888 | 9.933 | 9.603 | 9.649 | 554,998 | -0.29(-2.87%) |
Aug 18, 2022 | 9.916 | 10.03 | 9.879 | 9.934 | 302,510 | +0.02(+0.19%) |
Aug 17, 2022 | 9.962 | 9.980 | 9.861 | 9.916 | 591,978 | -0.17(-1.64%) |
Aug 16, 2022 | 9.732 | 10.11 | 9.732 | 10.08 | 599,879 | -0.05(-0.45%) |
Aug 15, 2022 | 9.980 | 10.14 | 9.980 | 10.13 | 314,502 | +0.08(+0.82%) |
Aug 12, 2022 | 9.898 | 10.06 | 9.898 | 10.04 | 341,302 | +0.21(+2.15%) |
Aug 11, 2022 | 9.925 | 10.01 | 9.824 | 9.833 | 955,360 | +0.01(+0.09%) |
Aug 10, 2022 | 9.842 | 9.879 | 9.756 | 9.824 | 454,432 | +0.20(+2.10%) |
Aug 09, 2022 | 9.686 | 9.723 | 9.566 | 9.622 | 524,934 | -0.08(-0.85%) |
Aug 08, 2022 | 9.750 | 9.888 | 9.640 | 9.704 | 326,483 | +0.02(+0.19%) |
Aug 05, 2022 | 9.622 | 9.704 | 9.516 | 9.686 | 378,162 | -0.03(-0.28%) |
Aug 04, 2022 | 9.916 | 9.916 | 9.493 | 9.714 | 419,426 | -0.08(-0.85%) |
Aug 03, 2022 | 9.824 | 9.999 | 9.796 | 9.796 | 451,834 | +0.00(+0.00%) |
Aug 02, 2022 | 9.934 | 9.998 | 9.796 | 9.796 | 324,037 | -0.16(-1.57%) |
Aug 01, 2022 | 9.870 | 10.06 | 9.695 | 9.953 | 332,055 | -0.05(-0.46%) |
Jul 29, 2022 | 9.870 | 10.08 | 9.856 | 9.999 | 285,784 | +0.08(+0.83%) |
Jul 28, 2022 | 9.787 | 9.916 | 9.755 | 9.916 | 235,900 | +0.19(+1.99%) |
Jul 27, 2022 | 9.548 | 9.769 | 9.539 | 9.723 | 273,573 | +0.18(+1.93%) |
Jul 26, 2022 | 9.677 | 9.796 | 9.511 | 9.539 | 296,062 | -0.18(-1.89%) |
Jul 25, 2022 | 9.686 | 9.773 | 9.594 | 9.723 | 445,776 | +0.07(+0.76%) |
Jul 22, 2022 | 9.787 | 9.824 | 9.557 | 9.649 | 335,890 | -0.08(-0.85%) |
Jul 21, 2022 | 9.723 | 9.732 | 9.493 | 9.732 | 272,325 | -0.09(-0.94%) |
Jul 20, 2022 | 9.622 | 9.847 | 9.566 | 9.824 | 434,806 | +0.19(+2.01%) |
Jul 19, 2022 | 9.447 | 9.714 | 9.396 | 9.631 | 537,410 | +0.37(+3.97%) |
Jul 18, 2022 | 9.180 | 9.281 | 9.116 | 9.263 | 469,131 | +0.17(+1.92%) |
Jul 15, 2022 | 9.042 | 9.097 | 8.858 | 9.088 | 543,511 | +0.26(+2.92%) |
Jul 14, 2022 | 8.720 | 8.904 | 8.720 | 8.831 | 335,510 | -0.10(-1.13%) |
Jul 13, 2022 | 9.024 | 9.079 | 8.904 | 8.932 | 316,267 | -0.17(-1.92%) |
Jul 12, 2022 | 8.821 | 9.180 | 8.821 | 9.107 | 387,717 | +0.18(+2.06%) |
Jul 11, 2022 | 8.913 | 9.024 | 8.840 | 8.923 | 300,183 | -0.11(-1.22%) |
Jul 08, 2022 | 8.996 | 9.143 | 8.886 | 9.033 | 697,233 | +0.02(+0.20%) |
Jul 07, 2022 | 9.024 | 9.134 | 8.996 | 9.015 | 389,481 | +0.08(+0.93%) |
Jul 06, 2022 | 9.162 | 9.235 | 8.904 | 8.932 | 495,102 | -0.21(-2.31%) |
Jul 05, 2022 | 8.959 | 9.143 | 8.794 | 9.143 | 605,929 | +0.05(+0.51%) |